Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.4642 EUR |
22,868,749.6236 XRP |
0.4628 EUR |
0.4558 EUR |
0.4716 EUR |
0.4614 EUR |
| 2024-11-03 |
0.4622 EUR |
3,098,033.9150 XRP |
0.4717 EUR |
0.4544 EUR |
0.4724 EUR |
0.4635 EUR |
| 2024-11-02 |
0.4721 EUR |
832,303.8859 XRP |
0.4736 EUR |
0.4679 EUR |
0.4763 EUR |
0.4712 EUR |
| 2024-11-01 |
0.4741 EUR |
28,318,752.1822 XRP |
0.4685 EUR |
0.4617 EUR |
0.4824 EUR |
0.4734 EUR |
| 2024-10-31 |
0.4761 EUR |
16,697,319.4063 XRP |
0.4814 EUR |
0.4626 EUR |
0.4820 EUR |
0.4677 EUR |
| 2024-10-30 |
0.4834 EUR |
15,647,511.8475 XRP |
0.4875 EUR |
0.4791 EUR |
0.4877 EUR |
0.4822 EUR |
| 2024-10-29 |
0.4858 EUR |
18,014,061.4166 XRP |
0.4790 EUR |
0.4790 EUR |
0.4909 EUR |
0.4874 EUR |
| 2024-10-28 |
0.4781 EUR |
16,484,451.0294 XRP |
0.4779 EUR |
0.4725 EUR |
0.4817 EUR |
0.4798 EUR |
| 2024-10-27 |
0.4760 EUR |
1,106,692.7574 XRP |
0.4756 EUR |
0.4730 EUR |
0.4790 EUR |
0.4784 EUR |
| 2024-10-26 |
0.4728 EUR |
2,023,009.0727 XRP |
0.4644 EUR |
0.4604 EUR |
0.4775 EUR |
0.4750 EUR |
| 2024-10-25 |
0.4826 EUR |
17,436,761.0363 XRP |
0.4907 EUR |
0.4710 EUR |
0.4910 EUR |
0.4730 EUR |
| 2024-10-24 |
0.4897 EUR |
19,177,513.0513 XRP |
0.4870 EUR |
0.4850 EUR |
0.4940 EUR |
0.4908 EUR |
| 2024-10-23 |
0.4880 EUR |
18,380,159.1601 XRP |
0.4941 EUR |
0.4746 EUR |
0.4945 EUR |
0.4878 EUR |
| 2024-10-22 |
0.5028 EUR |
21,416,246.5671 XRP |
0.5046 EUR |
0.4897 EUR |
0.5071 EUR |
0.4941 EUR |
| 2024-10-21 |
0.5070 EUR |
18,311,458.7068 XRP |
0.5033 EUR |
0.4997 EUR |
0.5160 EUR |
0.5036 EUR |
| 2024-10-20 |
0.4980 EUR |
2,212,619.4272 XRP |
0.5003 EUR |
0.4935 EUR |
0.5043 EUR |
0.5036 EUR |
| 2024-10-19 |
0.5010 EUR |
1,048,947.4450 XRP |
0.5033 EUR |
0.4973 EUR |
0.5059 EUR |
0.5006 EUR |
| 2024-10-18 |
0.5059 EUR |
22,625,917.3248 XRP |
0.5019 EUR |
0.4980 EUR |
0.5098 EUR |
0.5029 EUR |
| 2024-10-17 |
0.5108 EUR |
17,780,162.7742 XRP |
0.5048 EUR |
0.5010 EUR |
0.5219 EUR |
0.5017 EUR |
| 2024-10-16 |
0.4964 EUR |
18,325,578.1763 XRP |
0.4973 EUR |
0.4935 EUR |
0.5098 EUR |
0.5056 EUR |
| 2024-10-15 |
0.4997 EUR |
20,881,866.1490 XRP |
0.5018 EUR |
0.4874 EUR |
0.5085 EUR |
0.4953 EUR |
| 2024-10-14 |
0.4925 EUR |
28,596,235.9991 XRP |
0.4862 EUR |
0.4835 EUR |
0.5053 EUR |
0.5019 EUR |
| 2024-10-13 |
0.4849 EUR |
3,310,280.6652 XRP |
0.4926 EUR |
0.4795 EUR |
0.4929 EUR |
0.4860 EUR |
| 2024-10-12 |
0.4929 EUR |
792,327.0912 XRP |
0.4922 EUR |
0.4895 EUR |
0.4960 EUR |
0.4927 EUR |
| 2024-10-11 |
0.4919 EUR |
25,844,537.5570 XRP |
0.4845 EUR |
0.4841 EUR |
0.4954 EUR |
0.4932 EUR |
| 2024-10-10 |
0.4837 EUR |
29,820,188.4695 XRP |
0.4791 EUR |
0.4778 EUR |
0.4975 EUR |
0.4838 EUR |
| 2024-10-09 |
0.4837 EUR |
23,104,582.4667 XRP |
0.4843 EUR |
0.4760 EUR |
0.4877 EUR |
0.4790 EUR |
| 2024-10-08 |
0.4813 EUR |
26,403,534.0758 XRP |
0.4835 EUR |
0.4754 EUR |
0.4876 EUR |
0.4822 EUR |
| 2024-10-07 |
0.4911 EUR |
29,429,508.8341 XRP |
0.4859 EUR |
0.4820 EUR |
0.4969 EUR |
0.4851 EUR |
| 2024-10-06 |
0.4849 EUR |
1,321,460.6217 XRP |
0.4819 EUR |
0.4811 EUR |
0.4890 EUR |
0.4844 EUR |
| 2024-10-05 |
0.4850 EUR |
2,993,707.3329 XRP |
0.4865 EUR |
0.4792 EUR |
0.4875 EUR |
0.4842 EUR |
| 2024-10-04 |
0.4764 EUR |
36,719,129.2810 XRP |
0.4729 EUR |
0.4668 EUR |
0.4911 EUR |
0.4862 EUR |
| 2024-10-03 |
0.4786 EUR |
47,944,740.4570 XRP |
0.4868 EUR |
0.4592 EUR |
0.5063 EUR |
0.4754 EUR |
| 2024-10-02 |
0.5302 EUR |
34,266,501.9425 XRP |
0.5383 EUR |
0.4770 EUR |
0.5477 EUR |
0.4878 EUR |
| 2024-10-01 |
0.5575 EUR |
33,739,923.0238 XRP |
0.5502 EUR |
0.5230 EUR |
0.5719 EUR |
0.5409 EUR |
| 2024-09-30 |
0.5693 EUR |
30,377,759.6858 XRP |
0.5741 EUR |
0.5535 EUR |
0.5855 EUR |
0.5599 EUR |
| 2024-09-29 |
0.5767 EUR |
11,350,511.5116 XRP |
0.5495 EUR |
0.5445 EUR |
0.5960 EUR |
0.5759 EUR |
| 2024-09-28 |
0.5489 EUR |
11,045,422.3136 XRP |
0.5278 EUR |
0.5251 EUR |
0.5609 EUR |
0.5495 EUR |
| 2024-09-27 |
0.5271 EUR |
24,165,122.8921 XRP |
0.5285 EUR |
0.5220 EUR |
0.5335 EUR |
0.5280 EUR |
| 2024-09-26 |
0.5255 EUR |
25,385,458.2395 XRP |
0.5238 EUR |
0.5157 EUR |
0.5337 EUR |
0.5274 EUR |
| 2024-09-25 |
0.5250 EUR |
25,395,330.0958 XRP |
0.5283 EUR |
0.5229 EUR |
0.5322 EUR |
0.5253 EUR |
| 2024-09-24 |
0.5272 EUR |
23,414,511.0636 XRP |
0.5267 EUR |
0.5210 EUR |
0.5308 EUR |
0.5287 EUR |
| 2024-09-23 |
0.5287 EUR |
23,689,314.4599 XRP |
0.5263 EUR |
0.5193 EUR |
0.5332 EUR |
0.5270 EUR |
| 2024-09-22 |
0.5343 EUR |
3,138,376.8171 XRP |
0.5351 EUR |
0.5238 EUR |
0.5420 EUR |
0.5291 EUR |
| 2024-09-21 |
0.5386 EUR |
2,881,483.9770 XRP |
0.5237 EUR |
0.5197 EUR |
0.5492 EUR |
0.5361 EUR |
| 2024-09-20 |
0.5254 EUR |
20,975,116.7718 XRP |
0.5260 EUR |
0.5166 EUR |
0.5309 EUR |
0.5251 EUR |
| 2024-09-19 |
0.5242 EUR |
23,709,139.8997 XRP |
0.5267 EUR |
0.5203 EUR |
0.5327 EUR |
0.5273 EUR |
| 2024-09-18 |
0.5160 EUR |
23,821,373.4170 XRP |
0.5249 EUR |
0.5059 EUR |
0.5270 EUR |
0.5270 EUR |
| 2024-09-17 |
0.5263 EUR |
26,630,064.3005 XRP |
0.5269 EUR |
0.5213 EUR |
0.5335 EUR |
0.5258 EUR |
| 2024-09-16 |
0.5134 EUR |
24,462,821.0875 XRP |
0.5149 EUR |
0.5050 EUR |
0.5312 EUR |
0.5259 EUR |